Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
3.28
|
121,420 | 3.44 | 3.46 | 3.28 | 0 | 0 | 0 |
09/09/2010 |
3.44
|
136,490 | 3.28 | 3.44 | 3.33 | 0 | 0 | 0 |
08/09/2010 |
3.28
|
103,570 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 |
07/09/2010 |
3.40
|
94,020 | 3.50 | 3.62 | 3.35 | 0 | 0 | 0 |
06/09/2010 |
3.50
|
214,090 | 3.33 | 3.50 | 3.44 | 0 | 0 | 0 |
01/09/2010 |
3.33
|
104,430 | 3.22 | 3.37 | 3.13 | 0 | 0 | 0 |
31/08/2010 |
3.22
|
147,050 | 3.08 | 3.22 | 3.10 | 0 | 0 | 0 |
30/08/2010 |
3.08
|
37,900 | 2.93 | 3.08 | 3.08 | 0 | 0 | 0 |
27/08/2010 |
2.93
|
270,020 | 2.88 | 3.00 | 2.86 | 0 | 0 | 0 |
26/08/2010 |
2.88
|
118,680 | 3.00 | 3.10 | 2.88 | 0 | 0 | 0 |
25/08/2010 |
3.00
|
129,510 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 |
24/08/2010 |
3.15
|
164,040 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 |
23/08/2010 |
3.31
|
17,710 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
20/08/2010 |
3.31
|
62,460 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
19/08/2010 |
3.31
|
173,840 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
18/08/2010 |
3.46
|
68,060 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
17/08/2010 |
3.62
|
25,020 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
16/08/2010 |
3.62
|
44,160 | 3.46 | 3.62 | 3.51 | 0 | 0 | 0 |
13/08/2010 |
3.46
|
128,790 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
12/08/2010 |
3.46
|
98,040 | 3.62 | 3.64 | 3.46 | 0 | 0 | 0 |
11/08/2010 |
3.62
|
35,220 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
10/08/2010 |
3.55
|
199,840 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
09/08/2010 |
3.64
|
81,840 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
06/08/2010 |
3.75
|
30,030 | 3.70 | 3.79 | 3.71 | 0 | 0 | 0 |
05/08/2010 |
3.70
|
68,130 | 3.73 | 3.77 | 3.70 | 0 | 0 | 0 |
04/08/2010 |
3.73
|
116,800 | 3.73 | 3.81 | 3.70 | 0 | 200 | -0.0 |
03/08/2010 |
3.73
|
129,680 | 3.79 | 3.81 | 3.73 | 0 | 0 | 0 |
02/08/2010 |
3.79
|
66,050 | 3.88 | 3.88 | 3.79 | 0 | 200 | -0.0 |
30/07/2010 |
3.88
|
72,720 | 3.86 | 3.97 | 3.84 | 0 | 0 | 0 |
29/07/2010 |
3.86
|
69,010 | 3.75 | 3.91 | 3.75 | 0 | 0 | 0 |
28/07/2010 |
3.75
|
413,390 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
27/07/2010 |
3.93
|
232,560 | 4.13 | 4.13 | 3.93 | 500 | 0 | 0.0 |
26/07/2010 |
4.13
|
133,320 | 4.33 | 4.33 | 4.13 | 400 | 0 | 0.0 |
23/07/2010 |
4.33
|
319,410 | 4.24 | 4.33 | 4.21 | 0 | 0 | 0 |
22/07/2010 |
4.24
|
713,190 | 4.04 | 4.24 | 4.19 | 0 | 0 | 0 |
21/07/2010 |
4.04
|
321,660 | 3.86 | 4.04 | 3.86 | 0 | 0 | 0 |
20/07/2010 |
3.86
|
172,940 | 3.97 | 4.02 | 3.86 | 0 | 0 | 0 |
19/07/2010 |
3.97
|
103,150 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 |
16/07/2010 |
4.10
|
221,710 | 4.12 | 4.28 | 4.06 | 0 | 0 | 0 |
15/07/2010 |
4.12
|
449,440 | 3.93 | 4.12 | 4.01 | 0 | 0 | 0 |
14/07/2010 |
3.93
|
333,340 | 3.75 | 3.93 | 3.79 | 7,480 | 64,000 | -1.1 |
13/07/2010 |
3.75
|
49,100 | 3.70 | 3.81 | 3.71 | 0 | 0 | 0 |
12/07/2010 |
3.70
|
61,340 | 3.70 | 3.71 | 3.64 | 0 | 0 | 0 |
09/07/2010 |
3.70
|
8,260 | 3.73 | 3.79 | 3.70 | 0 | 0 | 0 |
08/07/2010 |
3.73
|
47,350 | 3.68 | 3.77 | 3.71 | 0 | 0 | 0 |
07/07/2010 |
3.68
|
133,060 | 3.64 | 3.82 | 3.68 | 0 | 30 | -0.0 |
06/07/2010 |
3.64
|
76,060 | 3.73 | 3.73 | 3.64 | 300 | 20 | 0.0 |
05/07/2010 |
3.73
|
26,260 | 3.70 | 3.79 | 3.64 | 0 | 0 | 0 |
02/07/2010 |
3.70
|
39,700 | 3.62 | 3.77 | 3.64 | 0 | 0 | 0 |
01/07/2010 |
3.62
|
61,750 | 3.61 | 3.68 | 3.57 | 0 | 0 | 0 |
30/06/2010 |
3.61
|
126,520 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
29/06/2010 |
3.70
|
82,830 | 3.68 | 3.79 | 3.66 | 5,050 | 0 | 0.1 |
28/06/2010 |
3.68
|
89,490 | 3.77 | 3.81 | 3.68 | 0 | 0 | 0 |
25/06/2010 |
3.77
|
60,570 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
24/06/2010 |
3.91
|
46,010 | 3.86 | 3.93 | 3.73 | 5,000 | 0 | 0.1 |
23/06/2010 |
3.86
|
98,040 | 3.82 | 3.88 | 3.79 | 4,000 | 0 | 0.1 |
22/06/2010 |
3.82
|
336,640 | 3.81 | 3.99 | 3.75 | 50,000 | 0 | 1.1 |
21/06/2010 |
3.81
|
125,700 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 |
18/06/2010 |
3.75
|
91,450 | 3.77 | 3.82 | 3.73 | 0 | 0 | 0 |
17/06/2010 |
3.77
|
110,340 | 3.95 | 3.97 | 3.77 | 0 | 0 | 0 |
16/06/2010 |
3.95
|
147,330 | 3.77 | 3.95 | 3.82 | 0 | 0 | 0 |
15/06/2010 |
3.77
|
62,890 | 3.75 | 3.82 | 3.73 | 0 | 0 | 0 |
14/06/2010 |
3.75
|
123,240 | 3.59 | 3.75 | 3.55 | 0 | 0 | 0 |
11/06/2010 |
3.59
|
128,050 | 3.61 | 3.71 | 3.55 | 0 | 0 | 0 |
10/06/2010 |
3.61
|
69,930 | 3.62 | 3.64 | 3.53 | 0 | 0 | 0 |
09/06/2010 |
3.62
|
49,510 | 3.64 | 3.73 | 3.62 | 0 | 0 | 0 |
08/06/2010 |
3.64
|
31,250 | 3.62 | 3.64 | 3.55 | 0 | 0 | 0 |
07/06/2010 |
3.62
|
193,550 | 3.81 | 3.81 | 3.62 | 0 | 3,400 | -0.1 |
04/06/2010 |
3.81
|
80,240 | 3.95 | 3.95 | 3.81 | 0 | 2,690 | -0.1 |
03/06/2010 |
3.95
|
34,640 | 3.97 | 4.01 | 3.95 | 0 | 2,000 | -0.0 |
02/06/2010 |
3.97
|
71,470 | 3.86 | 3.97 | 3.82 | 0 | 0 | 0 |
01/06/2010 |
3.86
|
81,330 | 3.97 | 3.97 | 3.81 | 3,400 | 0 | 0.1 |
31/05/2010 |
3.97
|
80,880 | 4.08 | 4.15 | 3.97 | 0 | 0 | 0 |
28/05/2010 |
4.08
|
127,770 | 3.90 | 4.08 | 4.06 | 1,090 | 0 | 0.0 |
27/05/2010 |
3.90
|
92,520 | 3.77 | 3.91 | 3.73 | 1,100 | 0 | 0.0 |
26/05/2010 |
3.77
|
67,100 | 3.61 | 3.77 | 3.71 | 0 | 0 | 0 |
25/05/2010 |
3.61
|
89,390 | 3.71 | 3.77 | 3.57 | 0 | 0 | 0 |
24/05/2010 |
3.71
|
49,970 | 3.79 | 3.81 | 3.64 | 2,500 | 0 | 0.1 |
21/05/2010 |
3.79
|
111,450 | 3.97 | 3.97 | 3.79 | 0 | 2,340 | -0.0 |
20/05/2010 |
3.97
|
100,970 | 3.79 | 3.97 | 3.61 | 0 | 0 | 0 |
19/05/2010 |
3.79
|
289,060 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
18/05/2010 |
3.97
|
83,910 | 3.95 | 4.02 | 3.93 | 0 | 0 | 0 |
17/05/2010 |
3.95
|
292,690 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 |
14/05/2010 |
4.12
|
98,590 | 4.13 | 4.19 | 4.08 | 0 | 0 | 0 |
13/05/2010 |
4.13
|
171,590 | 4.04 | 4.15 | 3.91 | 0 | 0 | 0 |
12/05/2010 |
4.04
|
222,590 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |
11/05/2010 |
4.24
|
445,890 | 4.44 | 4.52 | 4.22 | 0 | 0 | 0 |
10/05/2010 |
4.44
|
329,670 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 |
07/05/2010 |
4.66
|
525,630 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
06/05/2010 |
4.90
|
562,080 | 4.97 | 5.10 | 4.86 | 0 | 0 | 0 |
05/05/2010 |
4.97
|
629,320 | 4.84 | 5.04 | 4.64 | 0 | 0 | 0 |
04/05/2010 |
4.84
|
618,200 | 4.75 | 4.99 | 4.84 | 0 | 2,000 | -0.1 |
29/04/2010 |
4.75
|
817,750 | 4.53 | 4.75 | 4.64 | 0 | 0 | 0 |
28/04/2010 |
4.53
|
717,770 | 4.33 | 4.53 | 4.37 | 0 | 0 | 0 |
27/04/2010 |
4.33
|
635,100 | 4.13 | 4.33 | 4.33 | 0 | 22,000 | -0.5 |
26/04/2010 |
4.13
|
578,420 | 3.95 | 4.13 | 4.02 | 2,000 | 0 | 0.0 |
22/04/2010 |
3.95
|
210,870 | 4.01 | 4.17 | 3.95 | 0 | 0 | 0 |
21/04/2010 |
4.01
|
576,150 | 3.82 | 4.01 | 3.88 | 0 | 0 | 0 |
20/04/2010 |
3.82
|
217,240 | 3.64 | 3.82 | 3.66 | 0 | 0 | 0 |
19/04/2010 |
3.64
|
75,090 | 3.70 | 3.77 | 3.62 | 0 | 0 | 0 |